丸山製作所(6316)の株価時系列情報
丸山製作所(6316)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 431 | 432 | 428 | 430 | 284,000 |
| 2005/12/29 | 435 | 435 | 430 | 432 | 377,000 |
| 2005/12/28 | 428 | 438 | 428 | 437 | 428,000 |
| 2005/12/27 | 435 | 439 | 426 | 428 | 722,000 |
| 2005/12/26 | 442 | 443 | 433 | 435 | 690,000 |
| 2005/12/22 | 445 | 446 | 439 | 439 | 729,000 |
| 2005/12/21 | 458 | 463 | 440 | 448 | 1,134,000 |
| 2005/12/20 | 440 | 452 | 437 | 451 | 481,000 |
| 2005/12/19 | 445 | 445 | 436 | 440 | 513,000 |
| 2005/12/16 | 460 | 461 | 445 | 445 | 729,000 |
| 2005/12/15 | 456 | 463 | 454 | 455 | 418,000 |
| 2005/12/14 | 476 | 477 | 450 | 460 | 708,000 |
| 2005/12/13 | 485 | 493 | 470 | 471 | 1,507,000 |
| 2005/12/12 | 457 | 483 | 453 | 483 | 1,468,000 |
| 2005/12/09 | 452 | 456 | 451 | 455 | 427,000 |
| 2005/12/08 | 468 | 471 | 451 | 456 | 1,062,000 |
| 2005/12/07 | 443 | 472 | 443 | 464 | 2,238,000 |
| 2005/12/06 | 444 | 446 | 440 | 442 | 624,000 |
| 2005/12/05 | 446 | 449 | 442 | 446 | 516,000 |
| 2005/12/02 | 453 | 453 | 445 | 447 | 406,000 |
| 2005/12/01 | 440 | 450 | 433 | 448 | 900,000 |
| 2005/11/30 | 444 | 447 | 441 | 441 | 479,000 |
| 2005/11/29 | 458 | 458 | 445 | 447 | 558,000 |
| 2005/11/28 | 448 | 461 | 448 | 453 | 943,000 |
| 2005/11/25 | 431 | 446 | 423 | 446 | 1,122,000 |
| 2005/11/24 | 473 | 475 | 444 | 445 | 1,649,000 |
| 2005/11/22 | 480 | 482 | 470 | 472 | 529,000 |
| 2005/11/21 | 490 | 490 | 481 | 481 | 280,000 |
| 2005/11/18 | 485 | 488 | 483 | 488 | 399,000 |
| 2005/11/17 | 482 | 485 | 482 | 483 | 224,000 |
| 2005/11/16 | 486 | 487 | 481 | 485 | 447,000 |
| 2005/11/15 | 499 | 499 | 487 | 488 | 343,000 |
| 2005/11/14 | 487 | 498 | 487 | 494 | 483,000 |
| 2005/11/11 | 479 | 494 | 479 | 489 | 682,000 |
| 2005/11/10 | 480 | 485 | 478 | 479 | 383,000 |
| 2005/11/09 | 485 | 485 | 472 | 481 | 853,000 |
| 2005/11/08 | 498 | 500 | 488 | 489 | 687,000 |
| 2005/11/07 | 496 | 499 | 495 | 495 | 451,000 |
| 2005/11/04 | 498 | 499 | 492 | 496 | 569,000 |
| 2005/11/02 | 499 | 502 | 498 | 501 | 431,000 |
| 2005/11/01 | 502 | 504 | 500 | 501 | 229,000 |
| 2005/10/31 | 501 | 505 | 501 | 504 | 511,000 |
| 2005/10/28 | 514 | 514 | 501 | 508 | 585,000 |
| 2005/10/27 | 513 | 518 | 510 | 513 | 439,000 |
| 2005/10/26 | 512 | 513 | 508 | 513 | 672,000 |
| 2005/10/25 | 504 | 516 | 503 | 507 | 1,041,000 |
| 2005/10/24 | 503 | 505 | 499 | 501 | 457,000 |
| 2005/10/21 | 503 | 505 | 494 | 498 | 570,000 |
| 2005/10/20 | 508 | 509 | 503 | 503 | 332,000 |
| 2005/10/19 | 506 | 507 | 503 | 506 | 336,000 |
| 2005/10/18 | 507 | 511 | 504 | 506 | 443,000 |
| 2005/10/17 | 517 | 517 | 504 | 508 | 707,000 |
| 2005/10/14 | 519 | 525 | 511 | 512 | 632,000 |
| 2005/10/13 | 509 | 525 | 508 | 516 | 806,000 |
| 2005/10/12 | 508 | 510 | 506 | 508 | 390,000 |
| 2005/10/11 | 510 | 510 | 506 | 508 | 323,000 |
| 2005/10/07 | 514 | 515 | 506 | 507 | 765,000 |
| 2005/10/06 | 503 | 537 | 503 | 510 | 1,854,000 |
| 2005/10/05 | 515 | 515 | 503 | 506 | 830,000 |
| 2005/10/04 | 507 | 515 | 503 | 512 | 731,000 |
| 2005/10/03 | 500 | 512 | 500 | 507 | 588,000 |
| 2005/09/30 | 515 | 517 | 505 | 507 | 738,000 |
| 2005/09/29 | 510 | 520 | 501 | 515 | 1,382,000 |
| 2005/09/28 | 544 | 544 | 529 | 530 | 849,000 |
| 2005/09/27 | 543 | 547 | 536 | 541 | 411,000 |
| 2005/09/26 | 541 | 549 | 539 | 547 | 657,000 |
| 2005/09/22 | 538 | 543 | 536 | 537 | 317,000 |
| 2005/09/21 | 549 | 549 | 536 | 539 | 472,000 |
| 2005/09/20 | 553 | 553 | 546 | 549 | 432,000 |
| 2005/09/16 | 550 | 552 | 542 | 544 | 506,000 |
| 2005/09/15 | 566 | 567 | 548 | 554 | 936,000 |
| 2005/09/14 | 554 | 567 | 548 | 566 | 1,813,000 |
| 2005/09/13 | 533 | 552 | 532 | 544 | 758,000 |
| 2005/09/12 | 535 | 544 | 528 | 534 | 537,000 |
| 2005/09/09 | 541 | 544 | 530 | 532 | 524,000 |
| 2005/09/08 | 551 | 573 | 541 | 544 | 3,173,000 |
| 2005/09/07 | 524 | 549 | 523 | 543 | 1,060,000 |
| 2005/09/06 | 523 | 529 | 521 | 521 | 425,000 |
| 2005/09/05 | 528 | 530 | 521 | 525 | 403,000 |
| 2005/09/02 | 531 | 534 | 523 | 528 | 279,000 |
| 2005/09/01 | 537 | 539 | 526 | 531 | 435,000 |
| 2005/08/31 | 546 | 547 | 533 | 534 | 328,000 |
| 2005/08/30 | 531 | 554 | 526 | 541 | 992,000 |
| 2005/08/29 | 538 | 544 | 521 | 524 | 669,000 |
| 2005/08/26 | 568 | 568 | 536 | 541 | 1,864,000 |
| 2005/08/25 | 570 | 597 | 567 | 568 | 8,419,000 |
| 2005/08/24 | 497 | 554 | 494 | 554 | 6,667,000 |
| 2005/08/23 | 499 | 502 | 495 | 499 | 458,000 |
| 2005/08/22 | 505 | 505 | 498 | 502 | 329,000 |
| 2005/08/19 | 501 | 505 | 500 | 502 | 301,000 |
| 2005/08/18 | 510 | 511 | 499 | 502 | 563,000 |
| 2005/08/17 | 499 | 510 | 499 | 506 | 519,000 |
| 2005/08/16 | 504 | 507 | 490 | 499 | 308,000 |
| 2005/08/15 | 506 | 510 | 502 | 502 | 315,000 |
| 2005/08/12 | 508 | 510 | 504 | 505 | 292,000 |
| 2005/08/11 | 510 | 517 | 503 | 506 | 482,000 |
| 2005/08/10 | 516 | 518 | 505 | 509 | 438,000 |
| 2005/08/09 | 500 | 519 | 487 | 509 | 752,000 |
| 2005/08/08 | 501 | 501 | 465 | 499 | 1,095,000 |
| 2005/08/05 | 507 | 511 | 505 | 506 | 384,000 |
| 2005/08/04 | 520 | 525 | 506 | 510 | 587,000 |
| 2005/08/03 | 525 | 528 | 511 | 517 | 608,000 |
| 2005/08/02 | 540 | 544 | 521 | 528 | 749,000 |
| 2005/08/01 | 548 | 552 | 536 | 544 | 710,000 |
| 2005/07/29 | 585 | 586 | 542 | 553 | 2,408,000 |
| 2005/07/28 | 556 | 588 | 553 | 566 | 5,679,000 |
| 2005/07/27 | 515 | 527 | 513 | 526 | 740,000 |
| 2005/07/26 | 511 | 526 | 503 | 513 | 1,030,000 |
| 2005/07/25 | 501 | 518 | 501 | 511 | 854,000 |
| 2005/07/22 | 525 | 528 | 517 | 521 | 451,000 |
| 2005/07/21 | 518 | 536 | 517 | 529 | 834,000 |
| 2005/07/20 | 533 | 536 | 517 | 522 | 792,000 |
| 2005/07/19 | 536 | 551 | 531 | 531 | 950,000 |
| 2005/07/15 | 560 | 570 | 541 | 546 | 1,951,000 |
| 2005/07/14 | 525 | 557 | 521 | 550 | 1,950,000 |
| 2005/07/13 | 520 | 532 | 517 | 520 | 705,000 |
| 2005/07/12 | 509 | 535 | 505 | 525 | 1,205,000 |
| 2005/07/11 | 528 | 531 | 507 | 514 | 1,289,000 |
| 2005/07/08 | 551 | 579 | 526 | 528 | 2,377,000 |
| 2005/07/07 | 528 | 571 | 501 | 561 | 5,209,000 |
| 2005/07/06 | 584 | 584 | 531 | 535 | 3,209,000 |
| 2005/07/05 | 608 | 615 | 585 | 588 | 1,655,000 |
| 2005/07/04 | 626 | 632 | 607 | 615 | 1,094,000 |
| 2005/07/01 | 623 | 634 | 615 | 622 | 662,000 |
| 2005/06/30 | 620 | 644 | 620 | 622 | 1,235,000 |
| 2005/06/29 | 646 | 650 | 611 | 618 | 1,778,000 |
| 2005/06/28 | 685 | 694 | 625 | 638 | 3,965,000 |
| 2005/06/27 | 640 | 703 | 639 | 695 | 6,253,000 |
| 2005/06/24 | 628 | 646 | 593 | 630 | 6,513,000 |
| 2005/06/23 | 727 | 736 | 657 | 668 | 5,484,000 |
| 2005/06/22 | 773 | 777 | 751 | 757 | 868,000 |
| 2005/06/21 | 785 | 785 | 756 | 774 | 666,000 |
| 2005/06/20 | 798 | 798 | 766 | 776 | 838,000 |
| 2005/06/17 | 838 | 849 | 767 | 788 | 2,484,000 |
| 2005/06/16 | 860 | 862 | 850 | 850 | 347,000 |
| 2005/06/15 | 860 | 875 | 854 | 860 | 268,000 |
| 2005/06/14 | 853 | 880 | 850 | 870 | 807,000 |
| 2005/06/13 | 861 | 880 | 852 | 852 | 284,000 |
| 2005/06/10 | 850 | 887 | 822 | 863 | 1,212,000 |
| 2005/06/09 | 855 | 861 | 850 | 854 | 883,000 |
| 2005/06/08 | 855 | 869 | 852 | 856 | 641,000 |
| 2005/06/07 | 876 | 877 | 852 | 852 | 838,000 |
| 2005/06/06 | 900 | 907 | 885 | 886 | 356,000 |
| 2005/06/03 | 909 | 920 | 895 | 907 | 843,000 |
| 2005/06/02 | 895 | 914 | 863 | 912 | 1,170,000 |
| 2005/06/01 | 915 | 929 | 875 | 889 | 1,828,000 |
| 2005/05/31 | 850 | 895 | 845 | 895 | 2,293,000 |
| 2005/05/30 | 845 | 874 | 812 | 829 | 1,447,000 |
| 2005/05/27 | 868 | 898 | 810 | 846 | 4,321,000 |
| 2005/05/26 | 895 | 974 | 851 | 858 | 3,158,000 |
| 2005/05/25 | 1,016 | 1,030 | 920 | 935 | 4,867,000 |
| 2005/05/24 | 1,045 | 1,098 | 1,044 | 1,056 | 951,000 |
| 2005/05/23 | 1,100 | 1,102 | 1,050 | 1,051 | 1,241,000 |
| 2005/05/20 | 1,118 | 1,119 | 1,088 | 1,093 | 887,000 |
| 2005/05/19 | 1,111 | 1,142 | 1,088 | 1,098 | 2,711,000 |
| 2005/05/18 | 1,109 | 1,149 | 1,080 | 1,131 | 4,902,000 |
| 2005/05/17 | 1,079 | 1,119 | 991 | 1,109 | 4,651,000 |
| 2005/05/16 | 1,100 | 1,123 | 1,045 | 1,046 | 3,512,000 |
| 2005/05/13 | 1,044 | 1,064 | 1,035 | 1,041 | 1,060,000 |
| 2005/05/12 | 1,060 | 1,084 | 1,027 | 1,064 | 1,384,000 |
| 2005/05/11 | 1,000 | 1,080 | 987 | 1,045 | 1,820,000 |
| 2005/05/10 | 1,080 | 1,100 | 1,025 | 1,036 | 2,230,000 |
| 2005/05/09 | 1,130 | 1,136 | 1,080 | 1,112 | 1,498,000 |
| 2005/05/06 | 1,120 | 1,145 | 1,022 | 1,112 | 3,954,000 |
| 2005/05/02 | 1,043 | 1,116 | 1,032 | 1,100 | 4,405,000 |
| 2005/04/28 | 1,001 | 1,028 | 980 | 1,020 | 2,728,000 |
| 2005/04/27 | 962 | 998 | 910 | 975 | 4,441,000 |
| 2005/04/26 | 1,080 | 1,125 | 880 | 943 | 8,630,000 |
| 2005/04/25 | 1,098 | 1,115 | 1,037 | 1,060 | 6,465,000 |
| 2005/04/22 | 960 | 1,060 | 955 | 1,060 | 9,627,000 |
| 2005/04/21 | 1,010 | 1,042 | 947 | 960 | 10,977,000 |
| 2005/04/20 | 960 | 1,030 | 943 | 1,030 | 22,191,000 |
| 2005/04/19 | 871 | 938 | 863 | 930 | 17,302,000 |
| 2005/04/18 | 841 | 895 | 812 | 841 | 7,952,000 |
| 2005/04/15 | 852 | 917 | 840 | 855 | 13,964,000 |
| 2005/04/14 | 774 | 862 | 766 | 862 | 13,044,000 |
| 2005/04/13 | 744 | 764 | 725 | 762 | 2,325,000 |
| 2005/04/12 | 754 | 770 | 740 | 740 | 1,581,000 |
| 2005/04/11 | 772 | 780 | 751 | 764 | 2,222,000 |
| 2005/04/08 | 785 | 795 | 751 | 762 | 5,606,000 |
| 2005/04/07 | 715 | 788 | 691 | 768 | 6,968,000 |
| 2005/04/06 | 721 | 728 | 704 | 705 | 2,069,000 |
| 2005/04/05 | 716 | 741 | 710 | 726 | 5,391,000 |
| 2005/04/04 | 749 | 755 | 673 | 708 | 10,558,000 |
| 2005/04/01 | 763 | 769 | 742 | 756 | 2,976,000 |
| 2005/03/31 | 742 | 765 | 703 | 758 | 11,381,000 |
| 2005/03/30 | 800 | 800 | 732 | 732 | 6,365,000 |
| 2005/03/29 | 838 | 847 | 831 | 832 | 641,000 |
| 2005/03/28 | 838 | 860 | 835 | 837 | 672,000 |
| 2005/03/25 | 863 | 878 | 833 | 835 | 1,163,000 |
| 2005/03/24 | 830 | 878 | 827 | 873 | 1,391,000 |
| 2005/03/23 | 838 | 846 | 829 | 830 | 774,000 |
| 2005/03/22 | 835 | 875 | 820 | 843 | 1,632,000 |
| 2005/03/18 | 863 | 865 | 845 | 845 | 544,000 |
| 2005/03/17 | 868 | 868 | 840 | 860 | 546,000 |
| 2005/03/16 | 870 | 875 | 840 | 858 | 784,000 |
| 2005/03/15 | 873 | 904 | 858 | 860 | 1,068,000 |
| 2005/03/14 | 890 | 913 | 875 | 883 | 2,179,000 |
| 2005/03/11 | 852 | 879 | 851 | 852 | 853,000 |
| 2005/03/10 | 854 | 899 | 825 | 862 | 1,710,000 |
| 2005/03/09 | 888 | 888 | 855 | 855 | 2,102,000 |
| 2005/03/08 | 894 | 915 | 875 | 881 | 1,109,000 |
| 2005/03/07 | 881 | 903 | 881 | 889 | 2,212,000 |
| 2005/03/04 | 875 | 945 | 864 | 910 | 2,376,000 |
| 2005/03/03 | 926 | 957 | 882 | 895 | 2,785,000 |
| 2005/03/02 | 885 | 943 | 884 | 936 | 3,939,000 |
| 2005/03/01 | 853 | 886 | 849 | 879 | 2,684,000 |
| 2005/02/28 | 860 | 865 | 848 | 850 | 1,997,000 |
| 2005/02/25 | 825 | 860 | 823 | 846 | 4,355,000 |
| 2005/02/24 | 783 | 823 | 781 | 815 | 3,807,000 |
| 2005/02/23 | 775 | 803 | 763 | 773 | 1,853,000 |
| 2005/02/22 | 733 | 788 | 732 | 784 | 1,975,000 |
| 2005/02/21 | 754 | 754 | 735 | 737 | 502,000 |
| 2005/02/18 | 749 | 763 | 728 | 751 | 1,391,000 |
| 2005/02/17 | 767 | 767 | 751 | 755 | 775,000 |
| 2005/02/16 | 735 | 800 | 724 | 767 | 2,070,000 |
| 2005/02/15 | 757 | 766 | 750 | 750 | 2,607,000 |
| 2005/02/14 | 800 | 809 | 770 | 776 | 4,726,000 |
| 2005/02/10 | 733 | 810 | 727 | 800 | 7,901,000 |
| 2005/02/09 | 720 | 735 | 718 | 723 | 3,463,000 |
| 2005/02/08 | 729 | 732 | 712 | 715 | 2,751,000 |
| 2005/02/07 | 691 | 730 | 688 | 721 | 3,375,000 |
| 2005/02/04 | 674 | 712 | 674 | 685 | 4,948,000 |
| 2005/02/03 | 694 | 694 | 661 | 674 | 2,067,000 |
| 2005/02/02 | 630 | 688 | 625 | 680 | 4,566,000 |
| 2005/02/01 | 634 | 648 | 618 | 624 | 2,197,000 |
| 2005/01/31 | 582 | 654 | 582 | 638 | 6,319,000 |
| 2005/01/28 | 595 | 598 | 580 | 582 | 958,000 |
| 2005/01/27 | 580 | 617 | 580 | 595 | 2,564,000 |
| 2005/01/26 | 575 | 600 | 575 | 591 | 1,300,000 |
| 2005/01/25 | 563 | 590 | 563 | 585 | 1,024,000 |
| 2005/01/24 | 562 | 569 | 557 | 565 | 619,000 |
| 2005/01/21 | 592 | 592 | 573 | 575 | 585,000 |
| 2005/01/20 | 598 | 614 | 580 | 585 | 1,955,000 |
| 2005/01/19 | 551 | 599 | 550 | 588 | 2,352,000 |
| 2005/01/18 | 581 | 583 | 550 | 557 | 2,075,000 |
| 2005/01/17 | 596 | 604 | 581 | 586 | 611,000 |
| 2005/01/14 | 583 | 609 | 575 | 605 | 894,000 |
| 2005/01/13 | 602 | 612 | 586 | 590 | 1,266,000 |
| 2005/01/12 | 616 | 624 | 596 | 608 | 1,070,000 |
| 2005/01/11 | 630 | 640 | 604 | 606 | 1,827,000 |
| 2005/01/07 | 647 | 660 | 629 | 632 | 3,376,000 |
| 2005/01/06 | 610 | 667 | 606 | 639 | 6,857,000 |
| 2005/01/05 | 615 | 621 | 593 | 600 | 1,251,000 |
| 2005/01/04 | 630 | 638 | 621 | 627 | 856,000 |